Handshake Historical Data

HNS Page 30
Download
Date Close Price change Market cap Trading volume
Aug 22, 2022 $ 0.0599
-0.61%
$ 30.78 million $ 69,616
Aug 21, 2022 $ 0.0603
+0.47%
$ 30.98 million $ 156,008
Aug 20, 2022 $ 0.06
-0.02%
$ 30.82 million $ 62,537
Aug 19, 2022 $ 0.06
-0.53%
$ 30.82 million $ 109,578
Aug 18, 2022 $ 0.0603
+0.89%
$ 31 million $ 63,412
Aug 17, 2022 $ 0.0599
-1.60%
$ 30.77 million $ 107,081
Aug 16, 2022 $ 0.0609
-1.80%
$ 31.27 million $ 53,459
Aug 15, 2022 $ 0.062
+0.19%
$ 31.87 million $ 81,198
Aug 14, 2022 $ 0.0619
-0.52%
$ 31.81 million $ 64,169
Aug 13, 2022 $ 0.0622
-0.21%
$ 31.97 million $ 88,630
Aug 12, 2022 $ 0.0623
-1.41%
$ 32 million $ 43,176
Aug 11, 2022 $ 0.0632
+3.25%
$ 32.46 million $ 54,738
Aug 10, 2022 $ 0.0612
+1.44%
$ 31.44 million $ 83,638
Aug 9, 2022 $ 0.0603
-1.38%
$ 30.97 million $ 62,435
Aug 8, 2022 $ 0.0611
+7.60%
$ 31.4 million $ 56,759
Aug 7, 2022 $ 0.0568
-2.16%
$ 29.2 million $ 122,678
Aug 6, 2022 $ 0.0581
+0.29%
$ 29.78 million $ 63,235
Aug 5, 2022 $ 0.0579
+1.49%
$ 29.69 million $ 114,525
Aug 4, 2022 $ 0.0571
-2.67%
$ 29.3 million $ 50,230
Aug 3, 2022 $ 0.0587
+0.71%
$ 30.11 million $ 75,053
Aug 2, 2022 $ 0.0583
-0.71%
$ 29.87 million $ 89,213
Aug 1, 2022 $ 0.0587
-7.66%
$ 30.06 million $ 75,985
Jul 31, 2022 $ 0.0637
+1.07%
$ 32.58 million $ 107,854
Jul 30, 2022 $ 0.063
-5.60%
$ 32.23 million $ 145,347
Jul 29, 2022 $ 0.0667
-2.05%
$ 34.1 million $ 104,983
Jul 28, 2022 $ 0.068
-3.02%
$ 34.73 million $ 81,495
Jul 27, 2022 $ 0.0701
+1.21%
$ 35.77 million $ 81,779
Jul 26, 2022 $ 0.0692
-6.13%
$ 35.31 million $ 68,154
Jul 25, 2022 $ 0.0737
-1.43%
$ 37.6 million $ 74,766
Jul 24, 2022 $ 0.0748
-1.03%
$ 37.97 million $ 70,020
Jul 23, 2022 $ 0.0755
-0.08%
$ 38.33 million $ 54,407
Jul 22, 2022 $ 0.0755
-2.67%
$ 38.34 million $ 107,355
Jul 21, 2022 $ 0.0776
+1.01%
$ 39.43 million $ 70,671
Jul 20, 2022 $ 0.0769
-0.46%
$ 39.08 million $ 84,361
Jul 19, 2022 $ 0.0772
+4.18%
$ 39.19 million $ 70,811
Jul 18, 2022 $ 0.074
+4.95%
$ 37.61 million $ 88,918
Jul 17, 2022 $ 0.0704
-1.15%
$ 35.77 million $ 53,020
Jul 16, 2022 $ 0.0711
-0.05%
$ 36.12 million $ 66,641
Jul 15, 2022 $ 0.0711
+0.87%
$ 35.89 million $ 52,121
Jul 14, 2022 $ 0.0705
-0.02%
$ 35.59 million $ 85,298
Jul 13, 2022 $ 0.0705
+1.93%
$ 35.63 million $ 72,469
Jul 12, 2022 $ 0.0692
-1.28%
$ 34.94 million $ 85,899
Jul 11, 2022 $ 0.0701
-8.87%
$ 35.39 million $ 111,006
Jul 10, 2022 $ 0.0768
+6.12%
$ 38.81 million $ 100,117
Jul 9, 2022 $ 0.0723
+1.47%
$ 36.51 million $ 58,012
Jul 8, 2022 $ 0.0714
-5.29%
$ 36.08 million $ 47,349
Jul 7, 2022 $ 0.0754
+7.04%
$ 38.1 million $ 82,008
Jul 6, 2022 $ 0.0705
+0.42%
$ 35.61 million $ 65,627
Jul 5, 2022 $ 0.0702
-3.99%
$ 35.13 million $ 52,474
Jul 4, 2022 $ 0.0732
+4.23%
$ 36.6 million $ 50,034